Onward Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.46	2.51	2.46	2.47	2.47	0.61%	75,801
Oct 8, 2026	2.51	2.52	2.46	2.46	2.46	-2.96%	117,019
Oct 7, 2026	2.60	2.62	2.53	2.53	2.53	-2.88%	52,699
Oct 6, 2026	2.57	2.67	2.57	2.61	2.61	1.76%	42,710
Oct 5, 2026	2.57	2.59	2.54	2.56	2.56	-0.58%	68,626
Oct 2, 2026	2.67	2.67	2.58	2.58	2.58	-2.46%	114,601
Oct 1, 2026	2.70	2.72	2.64	2.64	2.64	-2.40%	76,191
Sep 30, 2026	2.68	2.74	2.64	2.71	2.71	1.12%	103,298
Sep 29, 2026	2.75	2.76	2.68	2.68	2.68	-3.43%	103,336
Sep 28, 2026	2.72	2.79	2.68	2.77	2.77	1.84%	82,558
Sep 25, 2026	2.70	2.75	2.70	2.72	2.72	0.93%	65,067
Sep 24, 2026	2.75	2.75	2.69	2.70	2.70	-2.53%	99,054
Sep 23, 2026	2.85	2.85	2.76	2.77	2.77	-0.72%	75,761
Sep 22, 2026	2.90	2.91	2.78	2.79	2.79	-4.13%	146,178
Sep 21, 2026	2.94	2.98	2.91	2.91	2.91	0.35%	140,589
Sep 18, 2026	2.90	2.94	2.89	2.90	2.90	0.17%	124,016
Sep 17, 2026	2.83	2.92	2.76	2.89	2.89	3.21%	215,768
Sep 16, 2026	2.70	2.84	2.70	2.80	2.80	2.75%	224,870
Sep 15, 2026	2.73	2.74	2.70	2.73	2.73	-0.18%	45,827
Sep 14, 2026	2.70	2.77	2.67	2.73	2.73	-0.36%	104,643
Sep 11, 2026	2.67	2.75	2.62	2.74	2.74	2.81%	165,043
Sep 10, 2026	2.83	2.90	2.62	2.67	2.67	-4.48%	474,943
Sep 9, 2026	2.68	2.88	2.54	2.79	2.79	10.93%	997,967
Sep 8, 2026	2.56	2.63	2.52	2.52	2.52	0.60%	320,696
Sep 7, 2026	2.53	2.53	2.42	2.50	2.50	-0.20%	162,841
Sep 4, 2026	2.46	2.53	2.45	2.51	2.51	2.04%	120,801
Sep 3, 2026	2.48	2.56	2.43	2.46	2.46	1.24%	204,032
Sep 2, 2026	2.48	2.51	2.41	2.43	2.43	-0.61%	119,780
Sep 1, 2026	2.50	2.57	2.43	2.44	2.44	-1.61%	219,528
Aug 31, 2026	2.49	2.51	2.40	2.48	2.48	0.40%	128,174
Aug 28, 2026	2.33	2.48	2.32	2.47	2.47	6.93%	313,437
Aug 27, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	80,693
Aug 26, 2026	2.31	2.32	2.29	2.29	2.29	-0.22%	81,723
Aug 25, 2026	2.32	2.32	2.29	2.30	2.30	0.22%	59,377
Aug 24, 2026	2.37	2.37	2.29	2.29	2.29	-3.38%	60,503
Aug 21, 2026	2.38	2.40	2.37	2.37	2.37	0.21%	74,754
Aug 20, 2026	2.39	2.39	2.35	2.37	2.37	0.21%	22,151
Aug 19, 2026	2.39	2.39	2.35	2.36	2.36	-	40,752
Aug 18, 2026	2.31	2.41	2.29	2.36	2.36	1.72%	169,241
Aug 17, 2026	2.35	2.35	2.29	2.32	2.32	-2.32%	266,190
Aug 14, 2026	2.42	2.42	2.35	2.38	2.38	0.21%	65,495
Aug 13, 2026	2.43	2.43	2.37	2.37	2.37	-0.84%	94,777
Aug 12, 2026	2.41	2.43	2.35	2.39	2.39	-0.62%	72,580
Aug 11, 2026	2.35	2.44	2.31	2.41	2.41	3.44%	177,019
Aug 10, 2026	2.41	2.41	2.27	2.33	2.33	-2.31%	132,914
Aug 7, 2026	2.42	2.47	2.38	2.38	2.38	-1.65%	88,730
Aug 6, 2026	2.44	2.47	2.42	2.42	2.42	0.41%	68,041
Aug 5, 2026	2.46	2.47	2.41	2.41	2.41	-1.63%	73,506
Aug 4, 2026	2.36	2.45	2.34	2.45	2.45	4.93%	98,027
Aug 3, 2026	2.36	2.38	2.33	2.34	2.34	0.21%	67,031